시장 데이터를 불러오는 중
전체 종목
매그놀리아 오일 & 가스 과거 주가
Magnolia Oil & Gas Corporation Class A Common Stock · MGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magnolia Oil & Gas Corporation Class A Common Stock · MGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,624 | ₩33,138 | ₩32,117 | ₩32,171 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,105 | ₩33,285 | ₩32,458 | ₩32,678 | -1.29% | 738만 |
| 2026.10.07 | ₩32,304 | ₩32,498 | ₩31,637 | ₩32,478 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,930 | ₩32,311 | ₩31,637 | ₩31,957 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,037 | ₩32,464 | ₩31,543 | ₩32,037 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,730 | ₩32,384 | ₩31,730 | ₩32,131 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,436 | ₩32,411 | ₩31,436 | ₩32,131 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,637 | ₩31,930 | ₩31,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,356 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,983 | ₩31,730 | ₩30,902 | ₩31,503 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,558 | ₩32,678 | ₩31,517 | ₩31,650 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,438 | ₩32,718 | ₩32,164 | ₩32,184 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,972 | ₩33,512 | ₩32,771 | ₩33,025 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,705 | ₩33,305 | ₩32,251 | ₩32,598 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,024 | ₩32,978 | ₩31,763 | ₩32,064 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,225 | ₩33,412 | ₩32,284 | ₩32,384 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,413 | ₩34,413 | ₩33,499 | ₩33,612 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,440 | ₩34,653 | ₩34,140 | ₩34,280 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,310 | ₩37,443 | ₩34,787 | ₩34,840 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,176 | ₩38,478 | ₩37,016 | ₩38,111 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,924 | ₩38,097 | ₩36,749 | ₩36,869 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,976 | ₩37,483 | ₩36,536 | ₩37,043 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,710 | ₩37,737 | ₩36,102 | ₩36,976 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,136 | ₩37,604 | ₩36,709 | ₩37,096 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,629 | ₩37,030 | ₩36,269 | ₩36,602 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,095 | ₩36,249 | ₩35,408 | ₩35,775 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,602 | ₩36,656 | ₩35,922 | ₩36,322 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,536 | ₩37,123 | ₩36,536 | ₩36,549 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,402 | ₩36,963 | ₩35,991 | ₩36,936 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,935 | ₩36,323 | ₩35,448 | ₩35,842 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,655 | ₩36,008 | ₩34,961 | ₩35,041 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,241 | ₩35,775 | ₩34,660 | ₩35,575 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,800 | ₩35,581 | ₩34,613 | ₩35,281 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,748 | ₩36,042 | ₩35,268 | ₩35,294 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,297 | ₩37,297 | ₩36,109 | ₩36,335 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,670 | ₩37,871 | ₩37,417 | ₩37,564 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,337 | ₩37,884 | ₩37,016 | ₩37,670 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,242 | ₩37,003 | ₩36,242 | ₩36,696 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,442 | ₩36,509 | ₩35,588 | ₩35,908 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,241 | ₩35,888 | ₩35,081 | ₩35,761 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,840 | ₩35,187 | ₩34,493 | ₩35,027 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,760 | ₩34,961 | ₩34,126 | ₩34,520 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,787 | ₩35,248 | ₩34,720 | ₩35,187 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,667 | ₩35,034 | ₩34,520 | ₩34,720 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,839 | ₩35,081 | ₩33,839 | ₩34,720 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,092 | ₩34,006 | ₩32,551 | ₩33,479 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,706 | ₩33,933 | ₩32,264 | ₩33,038 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,878 | ₩32,911 | ₩31,570 | ₩31,663 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,958 | ₩33,439 | ₩32,611 | ₩32,811 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,572 | ₩33,913 | ₩33,118 | ₩33,546 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,626 | ₩34,480 | ₩33,425 | ₩34,320 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,132 | ₩33,519 | ₩32,498 | ₩33,412 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,157 | ₩33,432 | ₩31,957 | ₩33,412 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,584 | ₩32,745 | ₩31,236 | ₩31,236 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,172 | ₩33,599 | ₩32,037 | ₩32,064 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,013 | ₩34,527 | ₩33,672 | ₩33,813 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,840 | ₩35,316 | ₩33,025 | ₩34,387 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,973 | ₩34,627 | ₩33,886 | ₩34,173 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,211 | ₩33,639 | ₩32,117 | ₩33,492 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,935 | ₩36,242 | ₩33,881 | ₩34,079 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,442 | ₩36,936 | ₩35,788 | ₩36,389 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,775 | ₩36,235 | ₩35,775 | ₩35,895 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,668 | ₩35,935 | ₩35,147 | ₩35,681 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,935 | ₩36,055 | ₩35,081 | ₩35,615 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,147 | ₩36,122 | ₩34,934 | ₩35,641 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,667 | ₩34,854 | ₩34,133 | ₩34,427 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,720 | ₩34,967 | ₩34,173 | ₩34,533 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,787 | ₩35,641 | ₩34,560 | ₩35,134 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,599 | ₩34,667 | ₩33,599 | ₩34,427 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,439 | ₩33,719 | ₩33,319 | ₩33,385 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,732 | ₩34,120 | ₩33,432 | ₩33,639 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,186 | ₩34,560 | ₩33,345 | ₩33,345 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,587 | ₩35,161 | ₩34,019 | ₩34,146 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,655 | ₩35,888 | ₩34,186 | ₩34,346 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,149 | ₩37,377 | ₩35,494 | ₩35,748 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,721 | ₩36,509 | ₩35,581 | ₩36,309 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,947 | ₩35,948 | ₩34,573 | ₩35,935 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,815 | ₩36,309 | ₩35,588 | ₩35,815 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,748 | ₩36,242 | ₩35,361 | ₩36,215 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,454 | ₩35,481 | ₩34,707 | ₩35,254 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,149 | ₩36,749 | ₩35,775 | ₩35,855 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,561 | ₩36,416 | ₩35,401 | ₩36,202 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,294 | ₩36,436 | ₩35,041 | ₩36,149 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,042 | ₩37,283 | ₩36,008 | ₩36,869 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,630 | ₩37,750 | ₩36,162 | ₩36,349 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,896 | ₩37,724 | ₩36,843 | ₩37,123 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,123 | ₩37,230 | ₩35,828 | ₩36,416 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,043 | ₩37,657 | ₩37,030 | ₩37,417 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,710 | ₩37,710 | ₩36,656 | ₩36,723 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,990 | ₩37,757 | ₩36,990 | ₩37,644 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,203 | ₩37,777 | ₩37,083 | ₩37,323 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,856 | ₩37,297 | ₩36,856 | ₩37,043 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,949 | ₩37,590 | ₩36,743 | ₩36,990 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,003 | ₩37,076 | ₩36,282 | ₩36,522 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,203 | ₩37,310 | ₩36,522 | ₩37,070 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,096 | ₩37,483 | ₩36,709 | ₩36,803 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,458 | ₩38,925 | ₩37,483 | ₩37,577 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,805 | ₩39,279 | ₩38,458 | ₩39,032 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,260 | ₩40,293 | ₩38,565 | ₩39,032 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,167 | ₩40,794 | ₩39,179 | ₩39,726 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,260 | ₩40,607 | ₩39,699 | ₩40,273 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,352 | ₩40,340 | ₩38,845 | ₩39,900 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,938 | ₩39,492 | ₩38,525 | ₩39,459 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,071 | ₩38,525 | ₩37,844 | ₩38,458 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,231 | ₩38,284 | ₩37,443 | ₩38,164 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,897 | ₩38,271 | ₩37,443 | ₩38,231 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,670 | ₩38,258 | ₩37,136 | ₩37,657 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,403 | ₩37,737 | ₩36,916 | ₩37,110 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,083 | ₩37,644 | ₩36,215 | ₩37,577 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,272 | ₩39,860 | ₩38,244 | ₩38,244 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,181 | ₩41,715 | ₩40,914 | ₩41,194 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,167 | ₩41,595 | ₩40,140 | ₩41,541 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,113 | ₩40,447 | ₩39,339 | ₩40,167 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,633 | ₩40,594 | ₩39,379 | ₩40,367 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,659 | ₩40,434 | ₩39,566 | ₩40,367 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,940 | ₩39,986 | ₩38,918 | ₩39,152 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,379 | ₩39,819 | ₩39,039 | ₩39,139 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,326 | ₩39,506 | ₩38,912 | ₩39,032 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,419 | ₩39,579 | ₩39,019 | ₩39,539 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,565 | ₩39,125 | ₩38,458 | ₩39,112 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,590 | ₩38,445 | ₩37,303 | ₩38,324 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,070 | ₩37,530 | ₩36,816 | ₩37,337 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,229 | ₩36,916 | ₩35,274 | ₩36,869 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,777 | ₩38,318 | ₩37,748 | ₩38,097 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,991 | ₩38,291 | ₩37,430 | ₩37,630 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,072 | ₩39,152 | ₩37,851 | ₩38,178 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,247 | ₩40,647 | ₩39,406 | ₩39,633 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,486 | ₩39,940 | ₩39,139 | ₩39,913 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,993 | ₩40,634 | ₩39,205 | ₩39,593 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,845 | ₩39,973 | ₩38,445 | ₩39,860 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,889 | ₩42,770 | ₩41,815 | ₩42,623 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,234 | ₩41,555 | ₩40,847 | ₩41,461 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,742 | ₩42,022 | ₩40,554 | ₩41,435 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,048 | ₩41,728 | ₩39,811 | ₩40,273 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,956 | ₩43,210 | ₩41,234 | ₩42,142 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,624 | ₩43,731 | ₩42,489 | ₩42,876 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,903 | ₩43,290 | ₩42,676 | ₩43,197 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,289 | ₩43,197 | ₩42,098 | ₩42,529 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,194 | ₩42,015 | ₩41,061 | ₩41,969 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,608 | ₩42,262 | ₩41,582 | ₩41,768 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,126 | ₩41,635 | ₩39,926 | ₩41,274 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,807 | ₩41,662 | ₩40,647 | ₩41,061 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,514 | ₩41,094 | ₩40,367 | ₩40,847 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,153 | ₩40,634 | ₩40,073 | ₩40,260 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,673 | ₩40,287 | ₩39,526 | ₩39,993 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,259 | ₩39,753 | ₩38,712 | ₩39,232 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,485 | ₩39,392 | ₩38,351 | ₩39,379 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,778 | ₩39,219 | ₩38,244 | ₩38,631 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,511 | ₩39,379 | ₩38,191 | ₩38,805 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,404 | ₩38,832 | ₩38,004 | ₩38,378 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,392 | ₩39,699 | ₩38,298 | ₩38,792 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,326 | ₩39,633 | ₩38,718 | ₩39,005 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,712 | ₩39,205 | ₩38,485 | ₩38,965 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,096 | ₩38,311 | ₩36,375 | ₩38,178 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,398 | ₩38,792 | ₩37,270 | ₩37,937 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,605 | ₩38,841 | ₩37,417 | ₩38,111 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,789 | ₩37,317 | ₩36,402 | ₩37,136 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,575 | ₩36,776 | ₩35,227 | ₩36,522 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,442 | ₩36,442 | ₩35,107 | ₩36,082 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,656 | ₩36,736 | ₩35,935 | ₩36,295 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,189 | ₩36,602 | ₩35,855 | ₩36,442 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,002 | ₩36,355 | ₩35,801 | ₩36,189 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,761 | ₩36,482 | ₩35,655 | ₩36,149 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,268 | ₩35,414 | ₩34,727 | ₩35,241 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,815 | ₩36,135 | ₩34,280 | ₩34,720 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,707 | ₩36,002 | ₩34,420 | ₩35,748 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,788 | ₩35,862 | ₩34,079 | ₩34,680 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,707 | ₩36,109 | ₩34,680 | ₩35,988 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,335 | ₩36,335 | ₩35,268 | ₩35,575 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,149 | ₩36,569 | ₩35,882 | ₩36,402 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,669 | ₩36,669 | ₩34,987 | ₩36,028 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,907 | ₩35,161 | ₩34,240 | ₩34,987 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,467 | ₩35,421 | ₩34,467 | ₩35,227 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,038 | ₩34,313 | ₩32,931 | ₩34,213 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,985 | ₩33,519 | ₩32,731 | ₩33,065 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,813 | ₩34,226 | ₩33,559 | ₩34,053 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,667 | ₩35,348 | ₩33,946 | ₩34,079 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,118 | ₩33,699 | ₩33,065 | ₩33,666 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,972 | ₩33,105 | ₩32,531 | ₩32,972 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,411 | ₩32,598 | ₩31,750 | ₩32,544 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,464 | ₩32,745 | ₩31,997 | ₩32,171 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,517 | ₩31,890 | ₩31,270 | ₩31,730 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,702 | ₩31,690 | ₩30,702 | ₩31,677 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,369 | ₩30,716 | ₩30,142 | ₩30,235 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,449 | ₩30,515 | ₩30,088 | ₩30,168 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,035 | ₩30,462 | ₩29,601 | ₩30,021 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,328 | ₩31,143 | ₩30,222 | ₩30,489 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,928 | ₩30,435 | ₩29,835 | ₩30,035 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,634 | ₩30,057 | ₩29,301 | ₩29,634 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,021 | ₩30,142 | ₩29,447 | ₩29,728 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,446 | ₩30,035 | ₩28,366 | ₩29,648 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,606 | ₩28,696 | ₩28,119 | ₩28,353 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,247 | ₩29,354 | ₩28,600 | ₩28,687 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,355 | ₩30,609 | ₩28,433 | ₩29,127 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,234 | ₩30,021 | ₩29,020 | ₩30,008 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,421 | ₩29,514 | ₩29,040 | ₩29,221 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,501 | ₩29,741 | ₩29,447 | ₩29,461 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,314 | ₩29,487 | ₩29,027 | ₩29,301 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,940 | ₩29,140 | ₩28,733 | ₩28,980 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,140 | ₩29,281 | ₩29,060 | ₩29,100 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,207 | ₩29,354 | ₩28,982 | ₩29,221 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,100 | ₩29,674 | ₩29,087 | ₩29,100 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,940 | ₩29,301 | ₩28,687 | ₩28,887 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,301 | ₩29,394 | ₩28,793 | ₩28,927 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,140 | ₩29,514 | ₩28,934 | ₩29,434 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,514 | ₩29,548 | ₩28,780 | ₩28,873 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,635 | ₩30,635 | ₩29,574 | ₩29,821 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,089 | ₩31,243 | ₩30,382 | ₩30,422 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,355 | ₩30,555 | ₩30,068 | ₩30,355 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,395 | ₩30,889 | ₩30,035 | ₩30,689 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,889 | ₩31,230 | ₩30,395 | ₩30,489 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,183 | ₩31,543 | ₩30,822 | ₩30,862 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,116 | ₩31,810 | ₩31,116 | ₩31,490 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,383 | ₩31,617 | ₩31,196 | ₩31,250 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,889 | ₩31,610 | ₩30,758 | ₩31,356 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,250 | ₩31,503 | ₩30,569 | ₩30,582 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,796 | ₩31,577 | ₩30,756 | ₩31,396 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,635 | ₩31,063 | ₩30,635 | ₩30,889 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,542 | ₩31,076 | ₩30,542 | ₩30,609 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,941 | ₩30,796 | ₩29,941 | ₩30,662 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,155 | ₩30,976 | ₩29,848 | ₩30,809 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,754 | ₩30,609 | ₩29,501 | ₩30,422 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,355 | ₩31,063 | ₩29,754 | ₩29,835 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,621 | ₩30,308 | ₩29,387 | ₩30,208 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,541 | ₩30,375 | ₩29,487 | ₩30,288 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,582 | ₩30,749 | ₩29,748 | ₩29,795 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,195 | ₩30,796 | ₩29,795 | ₩30,702 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,502 | ₩30,849 | ₩30,182 | ₩30,502 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,342 | ₩30,625 | ₩30,115 | ₩30,355 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,981 | ₩30,876 | ₩29,981 | ₩30,555 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,287 | ₩29,941 | ₩29,114 | ₩29,768 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,606 | ₩29,341 | ₩28,446 | ₩29,314 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,633 | ₩29,127 | ₩28,433 | ₩28,580 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,180 | ₩29,434 | ₩28,573 | ₩28,620 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,394 | ₩29,528 | ₩29,194 | ₩29,247 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,754 | ₩30,102 | ₩29,154 | ₩30,088 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,968 | ₩30,282 | ₩29,634 | ₩29,981 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,836 | ₩31,076 | ₩29,888 | ₩29,915 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,422 | ₩30,969 | ₩30,276 | ₩30,702 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,702 | ₩30,796 | ₩30,275 | ₩30,382 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,530 | ₩31,530 | ₩30,704 | ₩30,969 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,623 | ₩31,703 | ₩30,916 | ₩31,103 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,410 | ₩31,690 | ₩30,876 | ₩31,557 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,649 | ₩30,756 | ₩30,215 | ₩30,462 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,676 | ₩30,862 | ₩30,302 | ₩30,369 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,622 | ₩31,023 | ₩30,389 | ₩30,622 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,288 | ₩30,729 | ₩30,088 | ₩30,449 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,063 | ₩31,076 | ₩29,888 | ₩30,288 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,316 | ₩31,537 | ₩30,702 | ₩30,996 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,369 | ₩31,096 | ₩30,295 | ₩30,809 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,782 | ₩31,189 | ₩30,342 | ₩31,116 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,196 | ₩31,737 | ₩30,195 | ₩30,222 | -3.12% | 230.5만 |
|---|